209,344$
-0,14%
Echtzeit-Aktienkurs Broadridge Financial Solutions Inc.
Bid:
Ask:
Aktienkurse zur Broadridge Financial Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 210,77 | 211,45 | 209,12 | 209,64 | -0,27% | 648.303,00 |
| 01.11.2024 | 211,22 | 212,62 | 209,83 | 210,21 | -0,31% | 525.248,00 |
| 31.10.2024 | 211,30 | 212,53 | 209,52 | 210,86 | -0,77% | 610.913,00 |
| 30.10.2024 | 214,57 | 215,55 | 212,32 | 212,50 | -0,08% | 456.526,00 |
| 29.10.2024 | 213,58 | 215,24 | 212,64 | 212,66 | -0,49% | 447.020,00 |
| 28.10.2024 | 215,13 | 216,11 | 212,91 | 213,70 | -0,15% | 378.459,00 |
| 25.10.2024 | 217,53 | 217,55 | 212,66 | 214,03 | -1,26% | 271.083,00 |
| 24.10.2024 | 216,10 | 217,79 | 214,79 | 216,76 | 0,18% | 454.938,00 |
| 23.10.2024 | 216,75 | 218,44 | 215,64 | 216,36 | -0,25% | 230.635,00 |
| 22.10.2024 | 218,00 | 218,41 | 216,27 | 216,90 | -0,87% | 323.373,00 |
| 21.10.2024 | 218,10 | 219,39 | 217,25 | 218,81 | -0,13% | 421.904,00 |
| 18.10.2024 | 218,72 | 219,41 | 217,65 | 219,10 | 0,39% | 288.568,00 |
| 17.10.2024 | 219,92 | 220,46 | 217,28 | 218,25 | -0,45% | 408.966,00 |
| 16.10.2024 | 221,16 | 222,80 | 218,97 | 219,23 | -1,14% | 412.162,00 |
| 15.10.2024 | 222,28 | 224,32 | 220,70 | 221,75 | 0,11% | 411.215,00 |
| 14.10.2024 | 221,00 | 222,52 | 220,30 | 221,51 | 0,35% | 334.100,00 |
| 11.10.2024 | 217,63 | 222,80 | 217,63 | 220,74 | 1,80% | 591.262,00 |
| 10.10.2024 | 218,56 | 219,25 | 216,17 | 216,83 | -1,31% | 419.366,00 |
| 09.10.2024 | 217,87 | 220,82 | 217,51 | 219,71 | 1,34% | 364.058,00 |
| 08.10.2024 | 216,07 | 217,42 | 214,91 | 216,81 | 0,76% | 636.642,00 |
| 07.10.2024 | 213,57 | 215,89 | 213,20 | 215,18 | -0,07% | 389.822,00 |
| 04.10.2024 | 215,36 | 216,15 | 213,12 | 215,33 | 0,15% | 341.319,00 |
| 03.10.2024 | 213,22 | 215,17 | 212,37 | 215,00 | 0,58% | 393.220,00 |
| 02.10.2024 | 213,62 | 215,82 | 212,09 | 213,75 | -0,44% | 499.244,00 |
| 01.10.2024 | 215,05 | 215,56 | 212,28 | 214,69 | -0,16% | 556.193,00 |
| 30.09.2024 | 212,56 | 215,26 | 211,60 | 215,03 | 1,41% | 725.205,00 |
| 27.09.2024 | 212,27 | 214,29 | 210,97 | 212,03 | 0,13% | 613.692,00 |
| 26.09.2024 | 208,91 | 212,09 | 208,41 | 211,75 | 1,62% | 757.545,00 |
| 25.09.2024 | 211,43 | 211,43 | 208,14 | 208,37 | -1,03% | 356.192,00 |
| 24.09.2024 | 210,17 | 211,36 | 208,89 | 210,53 | -0,06% | 320.482,00 |
| 23.09.2024 | 208,98 | 210,71 | 208,29 | 210,65 | 1,17% | 382.853,00 |
| 20.09.2024 | 208,39 | 209,20 | 207,21 | 208,22 | -0,37% | 1.172.574,00 |
| 19.09.2024 | 210,53 | 210,57 | 207,28 | 208,99 | 0,19% | 913.686,00 |
| 18.09.2024 | 211,10 | 212,70 | 208,48 | 208,59 | -1,12% | 532.767,00 |
| 17.09.2024 | 211,73 | 213,27 | 210,47 | 210,96 | -0,32% | 374.002,00 |
| 16.09.2024 | 212,61 | 214,22 | 210,64 | 211,64 | -0,15% | 292.854,00 |
| 13.09.2024 | 210,70 | 212,24 | 210,40 | 211,95 | 0,67% | 366.452,00 |
| 12.09.2024 | 210,10 | 211,69 | 208,58 | 210,53 | -0,34% | 384.845,00 |
| 11.09.2024 | 212,74 | 212,94 | 208,02 | 211,25 | -1,35% | 518.294,00 |
| 10.09.2024 | 211,32 | 214,48 | 210,29 | 214,15 | 1,66% | 768.988,00 |
| 09.09.2024 | 208,14 | 211,60 | 208,14 | 210,65 | 1,47% | 455.372,00 |
| 06.09.2024 | 210,31 | 210,99 | 206,95 | 207,59 | -1,55% | 632.306,00 |
| 05.09.2024 | 212,07 | 212,63 | 208,83 | 210,85 | -0,51% | 699.960,00 |
| 04.09.2024 | 211,44 | 212,37 | 210,18 | 211,94 | 0,23% | 754.553,00 |
| 03.09.2024 | 211,13 | 212,91 | 210,60 | 211,45 | -0,66% | 637.875,00 |
| 30.08.2024 | 213,42 | 213,43 | 210,10 | 212,86 | 0,36% | 646.289,00 |
| 29.08.2024 | 212,12 | 213,21 | 210,44 | 212,10 | 0,24% | 352.696,00 |
| 28.08.2024 | 210,68 | 212,91 | 210,15 | 211,59 | 0,68% | 488.222,00 |
| 27.08.2024 | 209,03 | 211,20 | 209,03 | 210,16 | 0,34% | 659.206,00 |
| 26.08.2024 | 209,50 | 211,32 | 208,80 | 209,45 | 0,20% | 483.234,00 |
| 23.08.2024 | 211,10 | 211,10 | 208,28 | 209,03 | -0,57% | 446.492,00 |
| 22.08.2024 | 211,14 | 211,71 | 209,39 | 210,22 | -0,44% | 461.255,00 |
| 21.08.2024 | 209,59 | 211,48 | 208,80 | 211,14 | 0,79% | 574.355,00 |
| 20.08.2024 | 209,53 | 210,53 | 208,19 | 209,49 | 0,11% | 529.265,00 |
| 19.08.2024 | 209,18 | 210,16 | 208,15 | 209,27 | 0,27% | 713.031,00 |
| 16.08.2024 | 208,99 | 210,13 | 208,10 | 208,71 | -0,13% | 538.310,00 |
| 15.08.2024 | 210,80 | 210,87 | 208,25 | 208,99 | -0,31% | 761.205,00 |
| 14.08.2024 | 209,56 | 209,77 | 206,29 | 209,65 | -0,11% | 1.487.049,00 |
| 13.08.2024 | 211,36 | 211,74 | 207,58 | 209,88 | -0,60% | 920.923,00 |
| 12.08.2024 | 214,64 | 214,99 | 210,78 | 211,15 | -1,55% | 485.914,00 |
| 09.08.2024 | 215,42 | 216,09 | 213,28 | 214,47 | -0,73% | 415.112,00 |
| 08.08.2024 | 211,98 | 219,52 | 211,84 | 216,04 | 1,95% | 557.904,00 |
| 07.08.2024 | 218,91 | 220,70 | 211,62 | 211,91 | -3,04% | 895.624,00 |
| 06.08.2024 | 211,51 | 223,81 | 211,23 | 218,55 | 4,81% | 1.155.123,00 |
| 05.08.2024 | 215,09 | 215,09 | 207,96 | 208,52 | -3,45% | 835.688,00 |
| 02.08.2024 | 214,89 | 216,03 | 210,23 | 215,97 | 0,47% | 655.878,00 |
| 01.08.2024 | 214,20 | 215,34 | 212,72 | 214,95 | 0,44% | 465.476,00 |
| 31.07.2024 | 215,39 | 216,86 | 213,84 | 214,00 | -0,65% | 516.707,00 |
| 30.07.2024 | 212,46 | 216,77 | 211,86 | 215,39 | 2,07% | 523.634,00 |
| 29.07.2024 | 212,99 | 214,46 | 210,90 | 211,02 | -0,76% | 387.867,00 |
| 26.07.2024 | 209,22 | 213,24 | 208,00 | 212,63 | 2,19% | 343.817,00 |
| 25.07.2024 | 203,77 | 211,85 | 203,77 | 208,07 | 2,42% | 385.488,00 |
| 24.07.2024 | 205,55 | 206,13 | 202,84 | 203,15 | -1,17% | 446.212,00 |
| 23.07.2024 | 204,87 | 206,31 | 204,22 | 205,55 | 0,40% | 301.263,00 |
| 22.07.2024 | 202,65 | 205,39 | 201,67 | 204,73 | 1,41% | 827.895,00 |
| 19.07.2024 | 206,13 | 206,43 | 200,63 | 201,89 | -1,43% | 590.978,00 |
| 18.07.2024 | 207,01 | 209,30 | 204,71 | 204,82 | -1,50% | 671.895,00 |
| 17.07.2024 | 209,55 | 209,55 | 207,54 | 207,94 | -0,86% | 708.687,00 |
| 16.07.2024 | 208,88 | 211,68 | 208,88 | 209,74 | 0,77% | 508.726,00 |
| 15.07.2024 | 205,82 | 208,87 | 205,71 | 208,14 | 1,31% | 298.839,00 |
| 12.07.2024 | 204,75 | 207,00 | 204,03 | 205,45 | 0,97% | 336.694,00 |
| 11.07.2024 | 201,41 | 204,98 | 201,01 | 203,47 | 1,44% | 370.936,00 |
| 10.07.2024 | 201,22 | 201,62 | 198,71 | 200,58 | 0,30% | 525.335,00 |
| 09.07.2024 | 201,41 | 201,75 | 199,38 | 199,99 | -0,88% | 470.216,00 |
| 08.07.2024 | 202,23 | 203,33 | 200,69 | 201,77 | -0,17% | 389.065,00 |
| 05.07.2024 | 199,46 | 202,27 | 199,10 | 202,12 | 1,31% | 384.998,00 |
| 03.07.2024 | 198,18 | 200,95 | 198,18 | 199,50 | 0,61% | 191.892,00 |
| 02.07.2024 | 196,72 | 198,46 | 196,43 | 198,29 | 0,88% | 264.418,00 |
| 01.07.2024 | 197,57 | 197,78 | 195,64 | 196,56 | -0,22% | 329.061,00 |
| 28.06.2024 | 199,55 | 200,72 | 196,29 | 197,00 | -1,11% | 1.005.172,00 |
| 27.06.2024 | 201,31 | 202,49 | 198,37 | 199,21 | -0,60% | 433.600,00 |
| 26.06.2024 | 199,57 | 200,50 | 198,47 | 200,42 | -0,03% | 378.129,00 |
| 25.06.2024 | 202,01 | 202,13 | 200,04 | 200,49 | -0,67% | 367.313,00 |
| 24.06.2024 | 201,18 | 203,28 | 200,17 | 201,84 | 0,52% | 385.159,00 |
| 21.06.2024 | 200,67 | 201,32 | 199,07 | 200,79 | 0,43% | 777.778,00 |
| 20.06.2024 | 198,94 | 200,81 | 198,48 | 199,94 | 0,35% | 372.544,00 |
| 18.06.2024 | 197,56 | 199,92 | 196,62 | 199,24 | 0,80% | 493.918,00 |
| 17.06.2024 | 195,14 | 197,70 | 193,85 | 197,65 | 1,29% | 444.272,00 |
| 14.06.2024 | 194,39 | 195,36 | 192,68 | 195,13 | -0,55% | 289.934,00 |
| 13.06.2024 | 196,21 | 196,80 | 194,91 | 196,21 | -0,38% | 286.599,00 |